Infosys Limited (NSE:INFY)
India · Delayed Price · Currency is INR 1,047.20
+6.30 (0.61%)
Jul 3, 2026, 3:30 PM IST
Infosys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1,063.00 | 1,068.70 | 1,042.00 | 1,047.70 | - | 0.65% | 3,601,829 |
| Jul 2, 2026 | 1,006.40 | 1,045.00 | 1,006.00 | 1,040.90 | 1,040.90 | 5.64% | 18,741,111 |
| Jul 1, 2026 | 1,006.00 | 1,014.00 | 982.40 | 985.30 | 985.30 | -1.51% | 13,037,982 |
| Jun 30, 2026 | 1,030.00 | 1,030.40 | 996.00 | 1,000.40 | 1,000.40 | -3.50% | 24,128,260 |
| Jun 29, 2026 | 1,037.10 | 1,046.60 | 1,029.10 | 1,036.70 | 1,036.70 | -0.43% | 15,080,892 |
| Jun 25, 2026 | 1,065.00 | 1,068.00 | 1,039.10 | 1,041.20 | 1,041.20 | -1.46% | 15,866,779 |
| Jun 24, 2026 | 1,040.90 | 1,065.50 | 1,037.70 | 1,056.60 | 1,056.60 | 2.65% | 12,346,266 |
| Jun 23, 2026 | 1,053.80 | 1,055.30 | 1,026.00 | 1,029.30 | 1,029.30 | -3.39% | 19,323,064 |
| Jun 22, 2026 | 1,055.00 | 1,080.30 | 1,055.00 | 1,065.40 | 1,065.40 | 1.33% | 10,178,505 |
| Jun 19, 2026 | 1,062.30 | 1,066.00 | 1,030.00 | 1,051.40 | 1,051.40 | -6.75% | 45,665,440 |
| Jun 18, 2026 | 1,142.90 | 1,142.90 | 1,125.30 | 1,127.50 | 1,127.50 | -2.61% | 16,781,440 |
| Jun 17, 2026 | 1,149.00 | 1,162.50 | 1,148.00 | 1,157.70 | 1,157.70 | 1.23% | 5,995,119 |
| Jun 16, 2026 | 1,136.90 | 1,153.80 | 1,123.20 | 1,143.60 | 1,143.60 | 0.77% | 10,456,090 |
| Jun 15, 2026 | 1,130.00 | 1,151.00 | 1,123.00 | 1,134.90 | 1,134.90 | 1.66% | 7,856,192 |
| Jun 12, 2026 | 1,120.00 | 1,123.30 | 1,111.50 | 1,116.40 | 1,116.40 | 0.16% | 8,075,333 |
| Jun 11, 2026 | 1,129.70 | 1,133.70 | 1,109.00 | 1,114.60 | 1,114.60 | -2.68% | 9,372,176 |
| Jun 10, 2026 | 1,160.10 | 1,171.40 | 1,143.30 | 1,145.30 | 1,145.30 | -0.87% | 8,887,626 |
| Jun 9, 2026 | 1,193.60 | 1,193.60 | 1,167.30 | 1,180.30 | 1,155.30 | -0.61% | 10,984,054 |
| Jun 8, 2026 | 1,177.50 | 1,200.70 | 1,176.50 | 1,187.60 | 1,162.45 | -0.83% | 8,631,711 |
| Jun 5, 2026 | 1,220.00 | 1,223.80 | 1,194.30 | 1,197.50 | 1,172.14 | -0.32% | 8,692,290 |
| Jun 4, 2026 | 1,208.00 | 1,215.20 | 1,196.20 | 1,201.30 | 1,175.86 | -1.74% | 12,755,950 |
| Jun 3, 2026 | 1,242.10 | 1,249.90 | 1,216.00 | 1,222.60 | 1,196.70 | -3.79% | 18,534,300 |
| Jun 2, 2026 | 1,232.50 | 1,278.90 | 1,232.50 | 1,270.80 | 1,243.88 | 5.68% | 36,032,600 |
| Jun 1, 2026 | 1,175.00 | 1,217.00 | 1,173.70 | 1,202.50 | 1,177.03 | 3.58% | 19,439,330 |
| May 29, 2026 | 1,182.00 | 1,210.00 | 1,153.60 | 1,160.90 | 1,136.31 | 0.09% | 69,085,430 |
| May 27, 2026 | 1,161.00 | 1,167.30 | 1,155.00 | 1,159.90 | 1,135.33 | -0.67% | 6,371,871 |
| May 26, 2026 | 1,166.30 | 1,180.70 | 1,162.90 | 1,167.70 | 1,142.97 | -0.07% | 8,005,767 |
| May 25, 2026 | 1,183.00 | 1,185.00 | 1,166.10 | 1,168.50 | 1,143.75 | -0.51% | 5,856,136 |
| May 22, 2026 | 1,182.50 | 1,191.80 | 1,172.50 | 1,174.50 | 1,149.62 | -0.57% | 8,803,066 |
| May 21, 2026 | 1,196.10 | 1,201.80 | 1,177.00 | 1,181.20 | 1,156.18 | -1.05% | 10,021,030 |
| May 20, 2026 | 1,187.00 | 1,206.90 | 1,184.90 | 1,193.70 | 1,168.42 | -0.27% | 15,121,010 |
| May 19, 2026 | 1,162.00 | 1,198.40 | 1,162.00 | 1,196.90 | 1,171.55 | 4.76% | 32,175,700 |
| May 18, 2026 | 1,119.00 | 1,146.10 | 1,118.00 | 1,142.50 | 1,118.30 | 2.10% | 12,096,370 |
| May 15, 2026 | 1,102.00 | 1,133.20 | 1,101.60 | 1,119.00 | 1,095.30 | 2.19% | 17,482,450 |
| May 14, 2026 | 1,119.80 | 1,121.90 | 1,089.00 | 1,095.00 | 1,071.81 | -2.50% | 16,914,840 |
| May 13, 2026 | 1,136.60 | 1,142.60 | 1,121.00 | 1,123.10 | 1,099.31 | -1.51% | 6,664,111 |
| May 12, 2026 | 1,162.00 | 1,162.00 | 1,123.00 | 1,140.30 | 1,116.15 | -3.12% | 16,891,940 |
| May 11, 2026 | 1,176.00 | 1,187.00 | 1,172.10 | 1,177.00 | 1,152.07 | -0.19% | 7,336,288 |
| May 8, 2026 | 1,161.00 | 1,183.50 | 1,158.80 | 1,179.20 | 1,154.22 | 1.42% | 7,582,770 |
| May 7, 2026 | 1,173.00 | 1,175.40 | 1,159.20 | 1,162.70 | 1,138.07 | -0.39% | 12,013,980 |
| May 6, 2026 | 1,187.00 | 1,191.50 | 1,164.10 | 1,167.20 | 1,142.48 | -0.93% | 9,856,963 |
| May 5, 2026 | 1,169.50 | 1,185.20 | 1,160.10 | 1,178.10 | 1,153.15 | 0.83% | 8,164,108 |
| May 4, 2026 | 1,195.00 | 1,195.00 | 1,165.20 | 1,168.40 | 1,143.65 | -1.13% | 7,735,811 |
| Apr 30, 2026 | 1,167.50 | 1,189.80 | 1,159.60 | 1,181.80 | 1,156.77 | 1.22% | 12,205,660 |
| Apr 29, 2026 | 1,158.50 | 1,178.20 | 1,156.80 | 1,167.50 | 1,142.77 | 1.34% | 8,303,109 |
| Apr 28, 2026 | 1,162.70 | 1,169.40 | 1,149.80 | 1,152.10 | 1,127.70 | -1.56% | 12,720,270 |
| Apr 27, 2026 | 1,154.60 | 1,179.90 | 1,154.50 | 1,170.30 | 1,145.51 | 1.36% | 19,579,880 |
| Apr 24, 2026 | 1,200.00 | 1,223.90 | 1,152.20 | 1,154.60 | 1,130.14 | -6.93% | 42,078,910 |
| Apr 23, 2026 | 1,254.00 | 1,265.70 | 1,226.00 | 1,240.60 | 1,214.32 | -2.21% | 14,792,850 |
| Apr 22, 2026 | 1,295.00 | 1,297.70 | 1,255.90 | 1,268.60 | 1,241.73 | -3.40% | 20,088,370 |